Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2025
|
+0.30/+1.07%
|
28.40
|
28.40
|
27.60
|
28.40
|
27.98
|
28.40
|
19,300
|
|
9/29/2025
|
-0.50/-1.75%
|
28.70
|
28.80
|
27.70
|
28.10
|
27.95
|
28.10
|
48,400
|
|
9/26/2025
|
0.00 / 0.00%
|
28.70
|
29.00
|
28.10
|
28.60
|
28.39
|
28.60
|
11,100
|
|
9/25/2025
|
+0.40/+1.42%
|
28.30
|
29.30
|
28.20
|
28.60
|
28.62
|
28.60
|
55,700
|
|
9/24/2025
|
+0.40/+1.44%
|
28.40
|
28.40
|
27.60
|
28.20
|
27.95
|
28.20
|
9,200
|
|
9/23/2025
|
-0.20/-0.71%
|
28.40
|
28.40
|
27.60
|
27.80
|
27.79
|
27.80
|
11,700
|
|
9/22/2025
|
-1.00/-3.45%
|
29.10
|
29.10
|
27.70
|
28.00
|
28.02
|
28.00
|
70,300
|
|
9/19/2025
|
+0.40/+1.40%
|
28.70
|
29.00
|
28.50
|
29.00
|
28.63
|
29.00
|
14,800
|
|
9/18/2025
|
-0.30/-1.04%
|
29.20
|
29.20
|
28.50
|
28.60
|
28.66
|
28.60
|
50,700
|
|
9/17/2025
|
-0.20/-0.69%
|
29.50
|
29.50
|
28.60
|
28.90
|
28.75
|
28.90
|
79,400
|
|
9/16/2025
|
-0.20/-0.68%
|
29.30
|
29.50
|
29.00
|
29.10
|
29.20
|
29.10
|
39,200
|
|
9/15/2025
|
-0.30/-1.01%
|
29.70
|
29.70
|
29.10
|
29.30
|
29.29
|
29.30
|
24,600
|
|
9/12/2025
|
+0.50/+1.72%
|
29.10
|
29.80
|
28.80
|
29.60
|
29.04
|
29.60
|
38,100
|
|
9/11/2025
|
-0.40/-1.36%
|
29.50
|
29.50
|
28.60
|
29.10
|
28.89
|
29.10
|
26,900
|
|
9/10/2025
|
+0.40/+1.37%
|
29.40
|
29.80
|
29.00
|
29.50
|
29.29
|
29.50
|
15,000
|
|
9/9/2025
|
0.00 / 0.00%
|
28.90
|
29.30
|
28.50
|
29.10
|
28.90
|
29.10
|
28,100
|
|
9/8/2025
|
-0.60/-2.02%
|
29.70
|
29.70
|
29.10
|
29.10
|
29.31
|
29.10
|
70,300
|
|
9/5/2025
|
-0.40/-1.33%
|
30.10
|
31.50
|
29.60
|
29.70
|
30.14
|
29.70
|
117,800
|
|
9/4/2025
|
-0.10/-0.33%
|
30.20
|
30.60
|
29.80
|
30.10
|
30.27
|
30.10
|
32,200
|
|
9/3/2025
|
+0.50/+1.68%
|
29.00
|
30.50
|
29.00
|
30.20
|
30.06
|
30.20
|
57,300
|
|
|